We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.35 | 8.57818970617 | 50.71 | 55.66 | 48.78 | 2127670 | 51.2555196 | CS |
| 4 | -5.94 | -9.73770491803 | 61 | 61.5 | 48.78 | 1615394 | 54.24324399 | CS |
| 12 | 6.52 | 13.4322208488 | 48.54 | 67.94 | 47.6624 | 2335394 | 58.76222621 | CS |
| 26 | 24.96 | 82.9235880399 | 30.1 | 67.94 | 28.62 | 2032944 | 50.00655783 | CS |
| 52 | 22.21 | 67.6103500761 | 32.85 | 67.94 | 26.2901 | 2601155 | 43.83685444 | CS |
| 156 | -215.93 | -79.6819070814 | 270.99 | 278.34 | 26.2901 | 1338194 | 57.99432948 | CS |
| 260 | -96.41 | -63.6495675711 | 151.47 | 278.34 | 26.2901 | 895988 | 72.04973404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 55.06 | 2.18 | 4.12 | 53.13 | 55.66 | 53.13 | 2613014 |
| 1714084800 | 52.88 | 0.78 | 1.50 | 51.295 | 53.58 | 51.153 | 1556630 |
| 1713998400 | 52.1 | -0.25 | -0.48 | 53.56 | 54.85 | 52.04 | 1688796 |
| 1713912000 | 52.35 | 0.84 | 1.63 | 52.04 | 53.49 | 51.89 | 1883516 |
| 1713825600 | 51.51 | 2.25 | 4.57 | 50.28 | 51.87 | 49.52 | 2212353 |
| 1713566400 | 49.26 | -1.74 | -3.41 | 50.71 | 51 | 48.78 | 3297057 |
| 1713480000 | 51 | -0.81 | -1.56 | 51.59 | 52 | 50.68 | 1313838 |
| 1713393600 | 51.81 | -1.24 | -2.34 | 53.11 | 53.775 | 51.77 | 1623282 |
| 1713307200 | 53.05 | 0.93 | 1.78 | 52.2 | 53.4 | 51.945 | 1647996 |
| 1713220800 | 52.12 | -1.48 | -2.76 | 54.05 | 54.09 | 52.09 | 1300028 |
| 1712961600 | 53.6 | -2.43 | -4.34 | 55.55 | 55.55 | 53.08 | 1944601 |
| 1712875200 | 56.03 | 0.18 | 0.32 | 56.24 | 56.86 | 55.89 | 1251472 |
| 1712788800 | 55.85 | -1.63 | -2.84 | 56.4 | 56.89 | 55.16 | 968330 |
| 1712702400 | 57.48 | 0.09 | 0.16 | 57.54 | 58.95 | 57.15 | 1000821 |
| 1712616000 | 57.39 | -0.25 | -0.43 | 58.43 | 58.86 | 56.98 | 950484 |
| 1712356800 | 57.64 | 0.07 | 0.12 | 57.77 | 58.21 | 56.92 | 1361457 |
| 1712270400 | 57.57 | -1.87 | -3.15 | 60.02 | 60.69 | 57.12 | 1725742 |
| 1712184000 | 59.44 | 0.54 | 0.92 | 58.48 | 59.92 | 58.48 | 1450371 |
| 1712097600 | 58.9 | -1.1 | -1.83 | 58.64 | 59.02 | 57.48 | 1992079 |
| 1712011200 | 60 | -0.62 | -1.02 | 61 | 61.5 | 59.86 | 1523633 |
| 1711665600 | 60.62 | -0.26 | -0.43 | 61.13 | 62.26 | 60.19 | 1544916 |
| 1711579200 | 60.88 | 1.2 | 2.01 | 60.08 | 61.105 | 59.22 | 1653699 |
| 1711492800 | 59.68 | -2.44 | -3.93 | 63.01 | 63.2899 | 59.62 | 2071222 |
| 1711406400 | 62.12 | -1.18 | -1.86 | 63 | 63.29 | 61.7901 | 1644582 |
| 1711147200 | 63.3 | 0.06 | 0.09 | 62.53 | 64.36 | 62.51 | 2380157 |
| 1711060800 | 63.24 | 3.23 | 5.38 | 61 | 64.97 | 61 | 2458052 |
| 1710974400 | 60.01 | 2.01 | 3.47 | 57.69 | 60.79 | 57.59 | 1775034 |
| 1710888000 | 58 | -1.59 | -2.67 | 57.33 | 59.155 | 55.72 | 2412781 |
| 1710801600 | 59.59 | 0.83 | 1.41 | 59.93 | 60.7 | 58.69 | 1129741 |
| 1710542400 | 58.76 | -0.97 | -1.62 | 59.04 | 59.51 | 58.35 | 3638696 |
| 1710456000 | 59.73 | -2.04 | -3.30 | 61.26 | 61.7 | 59.05 | 1391739 |
| 1710369600 | 61.77 | -1.09 | -1.73 | 62.43 | 62.86 | 61.395 | 1216273 |
| 1710283200 | 62.86 | 1.37 | 2.23 | 61.7 | 63.74 | 61.36 | 1555969 |
| 1710196800 | 61.49 | -2.37 | -3.71 | 63.01 | 63.32 | 60.48 | 1858094 |
| 1709941200 | 63.86 | -0.46 | -0.72 | 65.22 | 67.55 | 63.82 | 2652343 |
| 1709854800 | 64.319999 | -0.4 | -0.62 | 64.2 | 65.2302 | 62.34 | 2896827 |
| 1709768400 | 64.72 | -1.22 | -1.85 | 66.64 | 67.19 | 64.62 | 1566545 |
| 1709682000 | 65.94 | -0.95 | -1.42 | 66.069999 | 67.94 | 64.94 | 2853846 |
| 1709595600 | 66.89 | 3.42 | 5.39 | 64.019999 | 67.49 | 64.019999 | 3936351 |
| 1709336400 | 63.47 | 3.99 | 6.71 | 60 | 63.59 | 60 | 2484227 |
| 1709250000 | 59.48 | 1.51 | 2.60 | 59.28 | 60.16 | 58.43 | 1584496 |
| 1709163600 | 57.97 | -0.05 | -0.09 | 57.44 | 59.14 | 57.25 | 1203117 |
| 1709077200 | 58.02 | -0.55 | -0.94 | 59.22 | 59.7 | 57.82 | 1315970 |
| 1708990800 | 58.57 | -0.29 | -0.49 | 58.92 | 60.11 | 58.57 | 1311045 |
| 1708731600 | 58.86 | -1.61 | -2.66 | 60.91 | 60.91 | 58.24 | 1676695 |
| 1708645200 | 60.47 | 3.02 | 5.26 | 59.92 | 61.78 | 59.74 | 3732311 |
| 1708558800 | 57.45 | 0.67 | 1.18 | 55.58 | 57.85 | 55.16 | 2290096 |
| 1708472400 | 56.78 | -2.94 | -4.92 | 59 | 59 | 55.62 | 3615131 |
| 1708126800 | 59.72 | -0.79 | -1.31 | 60.18 | 61.19 | 59.57 | 1551184 |
| 1708040400 | 60.51 | -1.5 | -2.42 | 62.87 | 62.87 | 60.22 | 1672356 |
| 1707954000 | 62.01 | 1.44 | 2.38 | 61.25 | 62.66 | 60.92 | 2386985 |
| 1707867600 | 60.57 | -1.33 | -2.15 | 59.0682 | 60.97 | 58.75 | 2589808 |
| 1707781200 | 61.9 | -0.45 | -0.72 | 62.46 | 63.62 | 61.34 | 3609688 |
| 1707522000 | 62.35 | 0.54 | 0.87 | 61.91 | 63.29 | 61.4 | 2648628 |
| 1707435600 | 61.81 | -0.08 | -0.13 | 61 | 63.63 | 59.84 | 3677905 |
| 1707349200 | 61.89 | 3.89 | 6.71 | 59.29 | 63.37 | 58.63 | 7133887 |
| 1707262800 | 58 | 8.58 | 17.36 | 58.48 | 59.86 | 55 | 11644665 |
| 1707176400 | 49.42 | 0.29 | 0.59 | 49.25 | 49.74 | 47.6624 | 5477192 |
| 1706917200 | 49.13 | 0.34 | 0.70 | 48.54 | 49.5 | 47.94 | 2518111 |
| 1706830800 | 48.79 | 1.25 | 2.63 | 47.87 | 48.79 | 47.14 | 1252653 |
| 1706744400 | 47.54 | -1.15 | -2.36 | 47.87 | 49.45 | 47.5 | 1804894 |
| 1706658000 | 48.69 | -0.24 | -0.49 | 48.74 | 50.11 | 48.52 | 4137586 |
| 1706571600 | 48.93 | 1.62 | 3.42 | 47.66 | 48.94 | 47.4453 | 1592254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
